34,845€
-1,79%
Echtzeit-Aktienkurs FMC Corp
Bid:
Ask:
Aktienkurse zur FMC Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 35,28 | 35,28 | 35,28 | 35,28 | -0,56% | - |
| 30.05.2025 | 34,82 | 35,48 | 34,82 | 35,48 | 0,11% | 180,00 |
| 29.05.2025 | 35,44 | 35,44 | 35,44 | 35,44 | 1,66% | - |
| 28.05.2025 | 34,23 | 34,86 | 34,23 | 34,86 | 3,35% | 1.000,00 |
| 27.05.2025 | 33,73 | 33,73 | 33,73 | 33,73 | -1,11% | - |
| 26.05.2025 | 33,52 | 34,11 | 33,52 | 34,11 | 2,46% | 10,00 |
| 23.05.2025 | 33,35 | 33,35 | 33,29 | 33,29 | -4,83% | 180,00 |
| 22.05.2025 | 34,44 | 34,98 | 34,44 | 34,98 | -1,41% | 5,00 |
| 21.05.2025 | 35,46 | 35,48 | 35,46 | 35,48 | 0,77% | 5,00 |
| 20.05.2025 | 35,25 | 35,25 | 35,21 | 35,21 | -0,37% | 200,00 |
| 19.05.2025 | 35,34 | 35,34 | 35,34 | 35,34 | -0,87% | - |
| 16.05.2025 | 34,71 | 35,65 | 34,71 | 35,65 | 1,86% | 20,00 |
| 15.05.2025 | 32,95 | 35,00 | 32,95 | 35,00 | 6,42% | 500,00 |
| 14.05.2025 | 33,84 | 33,84 | 32,89 | 32,89 | -3,60% | 300,00 |
| 13.05.2025 | 34,12 | 34,12 | 34,12 | 34,12 | -1,67% | - |
| 12.05.2025 | 32,99 | 34,70 | 32,99 | 34,70 | 7,13% | 186,00 |
| 09.05.2025 | 32,39 | 32,39 | 32,39 | 32,39 | 4,75% | - |
| 08.05.2025 | 30,92 | 30,92 | 30,92 | 30,92 | -2,37% | - |
| 07.05.2025 | 31,31 | 31,67 | 31,31 | 31,67 | -0,66% | 20,00 |
| 06.05.2025 | 31,38 | 31,88 | 31,38 | 31,88 | -3,60% | 75,00 |
| 05.05.2025 | 33,08 | 33,08 | 33,07 | 33,07 | -2,96% | 70,00 |
| 02.05.2025 | 34,08 | 34,08 | 34,08 | 34,08 | -6,58% | - |
| 30.04.2025 | 36,32 | 36,48 | 36,32 | 36,48 | 0,39% | 55,00 |
| 29.04.2025 | 36,34 | 36,34 | 36,34 | 36,34 | 1,25% | - |
| 28.04.2025 | 35,89 | 35,89 | 35,89 | 35,89 | -0,03% | - |
| 25.04.2025 | 35,90 | 35,90 | 35,90 | 35,90 | 3,97% | - |
| 24.04.2025 | 34,53 | 34,53 | 34,53 | 34,53 | -2,81% | - |
| 23.04.2025 | 34,90 | 35,53 | 34,90 | 35,53 | 7,80% | 560,00 |
| 22.04.2025 | 32,96 | 32,96 | 32,96 | 32,96 | 0,00% | - |
| 17.04.2025 | 32,96 | 32,96 | 32,96 | 32,96 | 1,60% | - |
| 16.04.2025 | 32,56 | 32,56 | 32,44 | 32,44 | -1,85% | - |
| 15.04.2025 | 33,05 | 33,05 | 33,05 | 33,05 | 0,49% | - |
| 14.04.2025 | 32,73 | 32,89 | 32,73 | 32,89 | 1,61% | 600,00 |
| 11.04.2025 | 32,37 | 32,37 | 32,37 | 32,37 | -4,37% | - |
| 10.04.2025 | 33,85 | 33,85 | 33,85 | 33,85 | 11,97% | - |
| 09.04.2025 | 30,18 | 30,23 | 30,18 | 30,23 | -5,83% | 39,00 |
| 08.04.2025 | 32,53 | 32,74 | 32,10 | 32,10 | 4,02% | 26,00 |
| 07.04.2025 | 30,86 | 30,86 | 30,86 | 30,86 | -9,47% | - |
| 04.04.2025 | 35,05 | 35,05 | 34,09 | 34,09 | -8,48% | 650,00 |
| 03.04.2025 | 37,25 | 37,25 | 37,25 | 37,25 | -4,22% | - |
| 02.04.2025 | 38,89 | 38,89 | 38,89 | 38,89 | -0,18% | - |
| 01.04.2025 | 38,96 | 38,96 | 38,96 | 38,96 | 1,75% | - |
| 31.03.2025 | 38,33 | 38,33 | 38,29 | 38,29 | -2,92% | 85,00 |
| 28.03.2025 | 39,44 | 39,44 | 39,44 | 39,44 | 0,90% | - |
| 27.03.2025 | 39,09 | 39,09 | 39,09 | 39,09 | 2,09% | - |
| 26.03.2025 | 38,28 | 38,29 | 38,28 | 38,29 | -0,88% | - |
| 25.03.2025 | 38,63 | 38,63 | 38,63 | 38,63 | 0,99% | - |
| 24.03.2025 | 38,49 | 38,49 | 38,25 | 38,25 | -1,54% | 25,00 |
| 21.03.2025 | 38,98 | 38,98 | 38,85 | 38,85 | -2,04% | 75,00 |
| 20.03.2025 | 39,66 | 39,66 | 39,66 | 39,66 | 0,41% | - |
| 19.03.2025 | 39,17 | 39,50 | 39,17 | 39,50 | 1,18% | 8,00 |
| 18.03.2025 | 39,04 | 39,28 | 38,99 | 39,04 | 2,52% | 683,00 |
| 17.03.2025 | 38,11 | 38,11 | 38,08 | 38,08 | 2,23% | 200,00 |
| 14.03.2025 | 37,25 | 37,25 | 37,25 | 37,25 | 0,98% | - |
| 13.03.2025 | 36,55 | 36,89 | 36,55 | 36,89 | -1,81% | 53,00 |
| 12.03.2025 | 37,96 | 37,96 | 37,57 | 37,57 | 0,19% | 5,00 |
| 11.03.2025 | 38,25 | 38,37 | 37,50 | 37,50 | -3,62% | 715,00 |
| 10.03.2025 | 37,96 | 38,91 | 37,88 | 38,91 | 4,71% | 285,00 |
| 07.03.2025 | 37,16 | 37,16 | 37,16 | 37,16 | 0,30% | - |
| 06.03.2025 | 36,45 | 37,40 | 36,45 | 37,05 | 6,77% | 400,00 |
| 05.03.2025 | 34,70 | 34,70 | 34,70 | 34,70 | 2,39% | - |
| 04.03.2025 | 33,89 | 33,89 | 33,89 | 33,89 | -1,45% | - |
| 03.03.2025 | 35,41 | 35,47 | 34,39 | 34,39 | -5,16% | 375,00 |
| 28.02.2025 | 36,26 | 36,26 | 36,26 | 36,26 | -1,23% | - |
| 27.02.2025 | 36,48 | 36,88 | 36,48 | 36,71 | 1,46% | 500,00 |
| 26.02.2025 | 36,18 | 36,18 | 36,18 | 36,18 | -0,08% | - |
| 25.02.2025 | 36,21 | 36,21 | 36,21 | 36,21 | -0,66% | - |
| 24.02.2025 | 36,43 | 36,80 | 36,43 | 36,45 | 0,28% | 90,00 |
| 21.02.2025 | 36,35 | 36,35 | 36,35 | 36,35 | 1,56% | - |
| 20.02.2025 | 35,79 | 35,79 | 35,79 | 35,79 | -1,73% | - |
| 19.02.2025 | 36,24 | 36,42 | 36,24 | 36,42 | 2,94% | 568,00 |
| 18.02.2025 | 34,98 | 35,38 | 34,98 | 35,38 | 1,09% | 100,00 |
| 17.02.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,11% | 20,00 |
| 14.02.2025 | 34,71 | 34,96 | 34,71 | 34,96 | -1,80% | 137,00 |
| 13.02.2025 | 35,16 | 35,60 | 35,16 | 35,60 | 0,76% | 200,00 |
| 12.02.2025 | 35,05 | 35,40 | 35,04 | 35,33 | 1,09% | 844,00 |
| 11.02.2025 | 34,13 | 34,95 | 34,07 | 34,95 | 3,46% | 875,00 |
| 10.02.2025 | 33,41 | 34,12 | 33,41 | 33,78 | 1,50% | 578,00 |
| 07.02.2025 | 34,21 | 34,21 | 32,80 | 33,28 | -3,54% | 3.090,00 |
| 06.02.2025 | 34,72 | 35,44 | 34,31 | 34,50 | -1,26% | 1.356,00 |
| 05.02.2025 | 42,95 | 43,15 | 33,21 | 34,94 | -34,37% | 5.222,00 |
| 04.02.2025 | 53,24 | 53,24 | 53,24 | 53,24 | 3,42% | - |
| 03.02.2025 | 53,68 | 53,68 | 51,48 | 51,48 | -5,09% | 300,00 |
| 31.01.2025 | 54,24 | 54,24 | 54,24 | 54,24 | 0,22% | - |
| 30.01.2025 | 54,12 | 54,12 | 54,12 | 54,12 | 0,33% | - |
| 29.01.2025 | 53,94 | 53,94 | 53,94 | 53,94 | 1,01% | 25,00 |
| 28.01.2025 | 53,40 | 53,40 | 53,40 | 53,40 | 0,23% | - |
| 27.01.2025 | 52,72 | 53,28 | 52,72 | 53,28 | 0,34% | 69,00 |
| 24.01.2025 | 53,14 | 53,14 | 53,10 | 53,10 | 1,61% | 300,00 |
| 23.01.2025 | 52,26 | 52,26 | 52,26 | 52,26 | -0,42% | - |
| 22.01.2025 | 52,48 | 52,48 | 52,48 | 52,48 | -0,49% | - |
| 21.01.2025 | 52,02 | 52,74 | 52,02 | 52,74 | 1,85% | 50,00 |
| 20.01.2025 | 51,78 | 51,78 | 51,78 | 51,78 | -0,42% | - |
| 17.01.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 0,15% | 51,00 |
| 16.01.2025 | 51,92 | 51,92 | 51,92 | 51,92 | -0,69% | - |
| 15.01.2025 | 51,96 | 52,28 | 51,96 | 52,28 | 2,19% | 240,00 |
| 14.01.2025 | 50,76 | 51,16 | 50,76 | 51,16 | 5,55% | 980,00 |
| 13.01.2025 | 48,47 | 48,47 | 48,47 | 48,47 | -0,78% | - |
| 10.01.2025 | 48,85 | 48,85 | 48,85 | 48,85 | -0,02% | - |
| 09.01.2025 | 48,79 | 48,86 | 48,79 | 48,86 | 1,79% | 50,00 |